7,776$
-3,88%
Echtzeit-Aktienkurs Bausch Health Companies Inc.
Bid:
Ask:
Aktienkurse zur Bausch Health Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 8,10 | 8,23 | 7,74 | 7,82 | -3,34% | 3.396.646,00 |
| 02.05.2024 | 8,48 | 8,80 | 7,87 | 8,09 | -7,54% | 6.377.852,00 |
| 01.05.2024 | 8,75 | 9,01 | 8,64 | 8,75 | -0,11% | 2.730.560,00 |
| 30.04.2024 | 8,90 | 8,99 | 8,74 | 8,76 | -1,35% | 1.546.776,00 |
| 29.04.2024 | 8,76 | 8,89 | 8,74 | 8,88 | 1,95% | 2.665.315,00 |
| 26.04.2024 | 8,62 | 8,82 | 8,58 | 8,71 | 1,04% | 2.082.642,00 |
| 25.04.2024 | 8,52 | 8,66 | 8,44 | 8,62 | 0,70% | 2.796.669,00 |
| 24.04.2024 | 8,54 | 8,59 | 8,45 | 8,56 | 0,35% | 1.990.857,00 |
| 23.04.2024 | 8,50 | 8,62 | 8,43 | 8,53 | 0,95% | 4.025.451,00 |
| 22.04.2024 | 8,76 | 8,80 | 8,42 | 8,45 | -2,76% | 2.358.181,00 |
| 19.04.2024 | 8,57 | 8,76 | 8,55 | 8,69 | 1,05% | 2.945.834,00 |
| 18.04.2024 | 8,66 | 8,78 | 8,43 | 8,60 | -0,69% | 2.183.657,00 |
| 17.04.2024 | 8,80 | 8,93 | 8,65 | 8,66 | -0,92% | 2.199.159,00 |
| 16.04.2024 | 8,60 | 8,75 | 8,48 | 8,74 | 1,27% | 2.495.720,00 |
| 15.04.2024 | 8,80 | 8,98 | 8,57 | 8,63 | -1,48% | 3.190.927,00 |
| 12.04.2024 | 8,84 | 8,95 | 8,52 | 8,76 | -2,34% | 5.244.196,00 |
| 11.04.2024 | 8,91 | 9,87 | 8,36 | 8,97 | 0,56% | 15.233.932,00 |
| 10.04.2024 | 9,11 | 9,20 | 8,86 | 8,92 | -3,67% | 2.595.581,00 |
| 09.04.2024 | 9,71 | 9,73 | 9,06 | 9,26 | -4,44% | 3.895.482,00 |
| 08.04.2024 | 10,45 | 10,46 | 9,36 | 9,69 | -6,92% | 6.317.155,00 |
| 05.04.2024 | 10,07 | 10,48 | 10,06 | 10,41 | 3,58% | 4.491.499,00 |
| 04.04.2024 | 10,15 | 10,45 | 10,04 | 10,05 | 0,10% | 3.731.033,00 |
| 03.04.2024 | 10,10 | 11,46 | 9,95 | 10,04 | -1,57% | 6.739.454,00 |
| 02.04.2024 | 10,25 | 10,25 | 10,06 | 10,20 | -1,92% | 1.462.879,00 |
| 01.04.2024 | 10,59 | 10,72 | 10,33 | 10,40 | -1,98% | 2.747.664,00 |
| 28.03.2024 | 10,46 | 10,80 | 10,45 | 10,61 | 1,14% | 3.815.281,00 |
| 27.03.2024 | 9,90 | 10,49 | 9,88 | 10,49 | 6,39% | 6.336.459,00 |
| 26.03.2024 | 9,49 | 9,93 | 9,47 | 9,86 | 4,01% | 3.089.355,00 |
| 25.03.2024 | 9,64 | 9,89 | 9,47 | 9,48 | -0,84% | 2.192.227,00 |
| 22.03.2024 | 9,43 | 9,58 | 9,39 | 9,56 | 0,63% | 1.138.699,00 |
| 21.03.2024 | 9,54 | 9,63 | 9,43 | 9,50 | -0,94% | 1.684.267,00 |
| 20.03.2024 | 9,51 | 9,62 | 9,35 | 9,59 | 0,52% | 1.430.423,00 |
| 19.03.2024 | 9,33 | 9,57 | 9,28 | 9,54 | 1,71% | 1.465.120,00 |
| 18.03.2024 | 9,29 | 9,39 | 9,16 | 9,38 | 1,96% | 1.195.972,00 |
| 15.03.2024 | 9,15 | 9,24 | 9,07 | 9,20 | 1,21% | 1.385.517,00 |
| 14.03.2024 | 9,20 | 9,27 | 9,04 | 9,09 | -2,05% | 1.037.885,00 |
| 13.03.2024 | 9,23 | 9,43 | 9,21 | 9,28 | 0,98% | 1.075.220,00 |
| 12.03.2024 | 9,14 | 9,21 | 9,07 | 9,19 | 0,77% | 1.027.329,00 |
| 11.03.2024 | 9,21 | 9,27 | 9,10 | 9,12 | -1,19% | 1.121.071,00 |
| 08.03.2024 | 9,35 | 9,41 | 9,15 | 9,23 | -0,54% | 1.200.279,00 |
| 07.03.2024 | 9,27 | 9,34 | 9,13 | 9,28 | 0,54% | 1.381.620,00 |
| 06.03.2024 | 9,62 | 9,68 | 9,18 | 9,23 | -3,45% | 2.660.969,00 |
| 05.03.2024 | 9,55 | 9,64 | 9,36 | 9,56 | -0,21% | 2.467.862,00 |
| 04.03.2024 | 9,79 | 9,88 | 9,48 | 9,58 | -3,13% | 2.860.876,00 |
| 01.03.2024 | 9,47 | 9,90 | 9,29 | 9,89 | 5,32% | 5.991.150,00 |
| 29.02.2024 | 9,32 | 9,45 | 9,16 | 9,39 | 2,07% | 3.266.867,00 |
| 28.02.2024 | 9,19 | 9,40 | 9,08 | 9,20 | 0,22% | 2.099.253,00 |
| 27.02.2024 | 9,00 | 9,19 | 8,91 | 9,18 | 2,11% | 5.155.062,00 |
| 26.02.2024 | 9,18 | 9,18 | 8,83 | 8,99 | -2,07% | 2.534.716,00 |
| 23.02.2024 | 9,35 | 9,46 | 8,91 | 9,18 | -1,29% | 3.470.659,00 |
| 22.02.2024 | 9,13 | 9,48 | 8,69 | 9,30 | 7,27% | 8.072.418,00 |
| 21.02.2024 | 8,60 | 8,82 | 8,57 | 8,67 | 0,81% | 3.905.891,00 |
| 20.02.2024 | 8,49 | 8,61 | 8,40 | 8,60 | 1,06% | 1.313.215,00 |
| 16.02.2024 | 8,38 | 8,51 | 8,31 | 8,51 | 0,24% | 1.620.496,00 |
| 15.02.2024 | 8,45 | 8,62 | 8,40 | 8,49 | 0,71% | 1.800.219,00 |
| 14.02.2024 | 8,54 | 8,55 | 8,37 | 8,43 | 0,24% | 941.451,00 |
| 13.02.2024 | 8,13 | 8,41 | 8,10 | 8,41 | 0,36% | 1.455.505,00 |
| 12.02.2024 | 8,23 | 8,50 | 8,23 | 8,38 | 2,07% | 2.346.569,00 |
| 09.02.2024 | 8,17 | 8,30 | 8,11 | 8,21 | 0,98% | 1.041.511,00 |
| 08.02.2024 | 8,12 | 8,18 | 8,01 | 8,13 | 0,12% | 1.054.824,00 |
| 07.02.2024 | 8,17 | 8,27 | 8,06 | 8,12 | -0,12% | 1.278.184,00 |
| 06.02.2024 | 7,80 | 8,15 | 7,78 | 8,13 | 4,63% | 1.712.893,00 |
| 05.02.2024 | 7,87 | 7,89 | 7,68 | 7,77 | -1,89% | 2.456.762,00 |
| 02.02.2024 | 7,87 | 8,04 | 7,82 | 7,92 | -0,75% | 1.198.784,00 |
| 01.02.2024 | 7,90 | 8,07 | 7,83 | 7,98 | 1,66% | 1.512.169,00 |
| 31.01.2024 | 8,20 | 8,24 | 7,77 | 7,85 | -4,15% | 3.976.630,00 |
| 30.01.2024 | 8,30 | 8,30 | 8,15 | 8,19 | -1,68% | 1.187.728,00 |
| 29.01.2024 | 8,22 | 8,43 | 8,15 | 8,33 | 1,83% | 1.674.501,00 |
| 26.01.2024 | 8,04 | 8,22 | 7,98 | 8,18 | 1,24% | 1.396.567,00 |
| 25.01.2024 | 8,09 | 8,19 | 7,94 | 8,08 | 0,50% | 1.743.276,00 |
| 24.01.2024 | 8,30 | 8,30 | 8,04 | 8,04 | -1,95% | 1.668.898,00 |
| 23.01.2024 | 8,31 | 8,36 | 8,06 | 8,20 | -0,24% | 1.579.876,00 |
| 22.01.2024 | 8,19 | 8,24 | 7,94 | 8,22 | 0,86% | 2.484.695,00 |
| 19.01.2024 | 8,09 | 8,46 | 8,06 | 8,15 | -1,33% | 6.032.263,00 |
| 18.01.2024 | 8,17 | 8,29 | 8,08 | 8,26 | 1,23% | 2.519.221,00 |
| 17.01.2024 | 8,28 | 8,28 | 7,95 | 8,16 | -2,86% | 3.167.921,00 |
| 16.01.2024 | 8,43 | 8,57 | 8,36 | 8,40 | -1,52% | 1.752.000,00 |
| 12.01.2024 | 8,45 | 8,74 | 8,42 | 8,53 | 1,43% | 2.929.034,00 |
| 11.01.2024 | 8,42 | 8,46 | 8,31 | 8,41 | -0,47% | 3.408.293,00 |
| 10.01.2024 | 8,35 | 8,49 | 8,10 | 8,45 | 1,68% | 3.291.152,00 |
| 09.01.2024 | 8,37 | 8,95 | 8,31 | 8,31 | -1,19% | 3.694.378,00 |
| 08.01.2024 | 8,20 | 8,55 | 8,08 | 8,41 | 2,56% | 4.369.807,00 |
| 05.01.2024 | 7,72 | 8,26 | 7,69 | 8,20 | 5,26% | 2.467.456,00 |
| 04.01.2024 | 7,86 | 7,87 | 7,72 | 7,79 | -0,26% | 1.074.145,00 |
| 03.01.2024 | 7,66 | 7,92 | 7,56 | 7,81 | 0,39% | 1.825.259,00 |
| 02.01.2024 | 7,93 | 7,99 | 7,73 | 7,78 | -2,99% | 1.699.091,00 |
| 29.12.2023 | 7,98 | 8,10 | 7,93 | 8,02 | 0,00% | 2.168.103,00 |
| 28.12.2023 | 7,75 | 8,08 | 7,72 | 8,02 | 3,48% | 2.811.366,00 |
| 27.12.2023 | 7,56 | 7,77 | 7,56 | 7,75 | 1,17% | 1.440.739,00 |
| 26.12.2023 | 7,43 | 7,69 | 7,41 | 7,66 | 2,82% | 1.917.636,00 |
| 22.12.2023 | 7,47 | 7,55 | 7,34 | 7,45 | -0,13% | 2.206.238,00 |
| 21.12.2023 | 7,29 | 7,60 | 7,23 | 7,46 | 2,90% | 2.749.659,00 |
| 20.12.2023 | 7,50 | 7,51 | 7,25 | 7,25 | -3,72% | 1.880.484,00 |
| 19.12.2023 | 7,46 | 7,60 | 7,42 | 7,53 | 2,17% | 1.697.160,00 |
| 18.12.2023 | 7,28 | 7,43 | 7,23 | 7,37 | 1,24% | 1.099.363,00 |
| 15.12.2023 | 7,47 | 7,55 | 7,19 | 7,28 | -2,54% | 1.688.689,00 |
| 14.12.2023 | 7,64 | 7,80 | 7,39 | 7,47 | -0,53% | 2.232.931,00 |
| 13.12.2023 | 7,11 | 7,52 | 7,03 | 7,51 | 4,74% | 2.618.012,00 |
| 12.12.2023 | 7,14 | 7,21 | 7,06 | 7,17 | 0,14% | 1.465.474,00 |
| 11.12.2023 | 7,28 | 7,31 | 7,11 | 7,16 | -1,92% | 1.020.565,00 |